Options Chain for DANA INC COM (DAN) - $14.59 as of 5/5/2025 2:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.40 | 13.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 10.40 | 11.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 9.40 | 9.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 8.40 | 10.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 7.40 | 8.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 6.40 | 7.40 | 3.94 | 0.00 | 0.00% | 0 | 33 | 1.22 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 5.40 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.99 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 3.60 | 5.90 | 1.85 | 0.00 | 0.00% | 0 | 125 | 1.07 | 0.94 | 0.03 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 2.90 | 5.10 | 2.88 | 0.00 | 0.00% | 0 | 181 | 1.14 | 0.89 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 2.75 | 2.95 | 2.90 | +0.24 | +9.03% | 2 | 1,155 | 0.66 | 0.82 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 1.85 | 3.20 | 2.18 | 0.00 | 0.00% | 0 | 1,800 | 0.89 | 0.73 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.60 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 1,018 | 0.38 | 0.60 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.75 | 0.95 | 1.05 | +0.10 | +10.53% | 96 | 8,209 | 0.51 | 0.46 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.55 | 0.65 | +0.05 | +8.34% | 27 | 360 | 0.39 | 0.31 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 283 | 0.43 | 0.19 | 0.12 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.15 | 0.25 | 0.23 | +0.08 | +53.34% | 10 | 2,962 | 0.54 | 0.11 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 160 | 0.54 | 0.07 | 0.06 | 0.00 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.03 | 0.03 | 0.00 | 3/4/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,165 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 77 | 1.66 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 10,242 | 0.79 | -0.06 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.15 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 17,300 | 0.73 | -0.11 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.25 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 3,365 | 0.63 | -0.18 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.45 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 1,416 | 0.57 | -0.27 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 102 | 0.54 | -0.40 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.30 | 1.40 | 1.25 | -0.15 | -10.72% | 10 | 89 | 0.51 | -0.54 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 1.95 | 2.10 | 2.64 | 0.00 | 0.00% | 0 | 159 | 0.51 | -0.69 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 1.80 | 3.10 | 4.09 | 0.00 | 0.00% | 0 | 54 | 0.35 | -0.81 | 0.12 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 3.60 | 3.80 | % | 0 | 0 | 0.52 | -0.89 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 4.30 | 4.80 | % | 0 | 0 | 0.66 | -0.93 | 0.06 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 5.30 | 6.50 | % | 0 | 0 | 0.82 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 21.00 | 6.30 | 6.70 | % | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.00 | 7.20 | 7.70 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 9.40 | 11.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |